LiveXLive Media, Inc.
LIVXNASDAQCommunication Services
$3.07
+$0.06(+1.99%)
Market Cap$267397614
P/E Ratio—
52W High$3.07
52W Low$2.991
LiveXLive Media, Inc. (LIVX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
livx · EOD price history · split-adj. · FMP · as of Oct 5, 2021
5-Year High5Y
$5.38
Jun 9, 2021
-42.9% from here
5-Year Low5Y
$2.68
Aug 17, 2021
+14.6% from low
IPO Priceadj.
$3.83
Feb 22, 2018
-19.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$5.06
Jun 9, 2021
-39.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LIVX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 5, 2021 | $3.01 | $3.07 | $2.99 | $3.07 | $3.07 | 237K | +1.99% |
| Oct 4, 2021 | $3.16 | $3.18 | $3.01 | $3.01 | $3.01 | 263K | -4.75% |
| Oct 1, 2021 | $3.00 | $3.18 | $2.97 | $3.16 | $3.16 | 495K | +5.33% |
| Sep 30, 2021 | $3.03 | $3.05 | $2.95 | $2.99 | $2.99 | 325K | -1.32% |
| Sep 29, 2021 | $3.08 | $3.09 | $2.97 | $2.98 | $2.98 | 307K | -3.25% |
| Sep 28, 2021 | $3.24 | $3.25 | $3.04 | $3.07 | $3.07 | 452K | -5.25% |
| Sep 27, 2021 | $3.26 | $3.32 | $3.22 | $3.26 | $3.26 | 496K | +0.05% |
| Sep 24, 2021 | $3.12 | $3.34 | $3.12 | $3.29 | $3.29 | 512K | +5.45% |
| Sep 23, 2021 | $3.10 | $3.30 | $3.03 | $3.16 | $3.16 | 579K | +1.94% |
| Sep 22, 2021 | $3.10 | $3.19 | $3.02 | $3.08 | $3.08 | 319K | -0.65% |
| Sep 21, 2021 | $3.10 | $3.17 | $3.02 | $3.10 | $3.10 | 420K | +0.00% |
| Sep 20, 2021 | $3.29 | $3.35 | $3.04 | $3.04 | $3.04 | 744K | -7.60% |
| Sep 17, 2021 | $3.43 | $3.57 | $3.30 | $3.37 | $3.37 | 1.2M | -1.75% |
| Sep 16, 2021 | $3.34 | $3.45 | $3.20 | $3.39 | $3.39 | 432K | +1.50% |
| Sep 15, 2021 | $3.33 | $3.48 | $3.23 | $3.36 | $3.36 | 460K | +0.90% |
| Sep 14, 2021 | $3.40 | $3.43 | $3.21 | $3.25 | $3.25 | 418K | -4.41% |
| Sep 13, 2021 | $3.25 | $3.52 | $3.17 | $3.39 | $3.39 | 599K | +4.31% |
| Sep 10, 2021 | $3.38 | $3.42 | $3.24 | $3.25 | $3.25 | 300K | -3.85% |
| Sep 9, 2021 | $3.30 | $3.40 | $3.29 | $3.36 | $3.36 | 287K | +1.82% |
| Sep 8, 2021 | $3.50 | $3.51 | $3.29 | $3.31 | $3.31 | 258K | -5.43% |
Showing 1–20 of 83 records
Annual Stock Price Performance · LIVX
Jan 1 → Dec 31 · 1 years2021-42.4%$5.33 → $3.07
-42.4%
Best Year2021 · -42.4%
Worst Year2021 · -42.4%
Positive Years0 / 1
Avg Annual Return-42.4%
1Y Total Return-42.4%
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in LIVX?
If you invested $1,000 in LIVX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$803
Total Return-19.7%
CAGR~-2.7% / yr
Profit$-197
Based on Feb 22, 2018 · $3.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
LiveXLive Media, Inc. (LIVX) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.07. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
LIVX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
LIVX historical stock pricesFMP EOD datasplit-adjusted OHLCV